Oceanfirst Financial Corp (NQ: OCFC )

18.13 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 9.970 9.970 9.847 9.895 80,417 -0.01(-0.14%)
Mar 27, 2013 9.895 9.991 9.812 9.908 139,424 -0.01(-0.14%)
Mar 26, 2013 9.881 9.922 9.737 9.922 45,882 +0.12(+1.19%)
Mar 25, 2013 9.881 9.984 9.744 9.806 214,443 -0.05(-0.56%)
Mar 22, 2013 9.792 9.888 9.620 9.860 279,777 +0.12(+1.27%)
Mar 21, 2013 9.689 9.792 9.689 9.737 121,154 -0.04(-0.42%)
Mar 20, 2013 9.922 9.970 9.723 9.778 64,844 -0.08(-0.77%)
Mar 19, 2013 9.867 9.957 9.819 9.854 37,752 -0.03(-0.28%)
Mar 18, 2013 9.874 9.963 9.812 9.881 30,082 -0.10(-1.03%)
Mar 15, 2013 9.874 10.07 9.607 9.984 108,312 +0.13(+1.32%)
Mar 14, 2013 9.792 9.908 9.723 9.854 24,577 +0.10(+1.06%)
Mar 13, 2013 9.620 9.764 9.607 9.751 20,169 +0.11(+1.14%)
Mar 12, 2013 9.613 9.674 9.572 9.641 18,387 +0.00(+0.00%)
Mar 11, 2013 9.778 9.785 9.634 9.641 35,222 -0.18(-1.82%)
Mar 08, 2013 9.881 9.881 9.703 9.819 34,655 +0.03(+0.28%)
Mar 07, 2013 9.778 9.792 9.661 9.792 45,500 +0.01(+0.14%)
Mar 06, 2013 9.737 9.792 9.737 9.778 52,912 +0.04(+0.42%)
Mar 05, 2013 9.655 9.744 9.613 9.737 33,131 +0.10(+1.00%)
Mar 04, 2013 9.552 9.641 9.541 9.641 46,008 +0.05(+0.50%)
Mar 01, 2013 9.552 9.655 9.552 9.593 47,430 +0.03(+0.29%)
Feb 28, 2013 9.730 9.730 9.548 9.565 83,312 -0.14(-1.48%)
Feb 27, 2013 9.511 9.881 9.511 9.710 108,934 -0.25(-2.48%)
Feb 26, 2013 9.977 10.07 9.929 9.957 25,491 +0.01(+0.07%)
Feb 25, 2013 10.12 10.14 9.902 9.950 82,192 -0.14(-1.36%)
Feb 22, 2013 10.09 10.12 10.05 10.09 107,905 +0.05(+0.48%)
Feb 21, 2013 10.07 10.14 10.00 10.04 51,617 -0.03(-0.34%)
Feb 20, 2013 10.06 10.14 10.05 10.07 93,460 +0.03(+0.27%)
Feb 19, 2013 10.02 10.13 9.977 10.05 59,903 +0.01(+0.14%)
Feb 15, 2013 10.02 10.20 9.795 10.03 70,508 +0.10(+1.04%)
Feb 14, 2013 10.00 10.08 9.902 9.929 16,625 -0.08(-0.82%)
Feb 13, 2013 9.998 10.02 9.867 10.01 46,687 +0.06(+0.62%)
Feb 12, 2013 9.950 10.03 9.881 9.950 15,986 -0.01(-0.14%)
Feb 11, 2013 9.812 9.998 9.812 9.963 32,051 +0.05(+0.55%)
Feb 08, 2013 9.908 9.915 9.867 9.908 20,275 +0.03(+0.35%)
Feb 07, 2013 9.922 9.922 9.785 9.874 47,324 -0.03(-0.28%)
Feb 06, 2013 9.833 10.05 9.819 9.902 27,907 +0.11(+1.12%)
Feb 04, 2013 9.881 9.915 9.771 9.792 58,806 -0.13(-1.31%)
Feb 01, 2013 9.792 9.943 9.723 9.922 115,530 +0.19(+1.90%)
Jan 31, 2013 9.456 9.778 9.435 9.737 130,765 +0.30(+3.20%)
Jan 30, 2013 9.421 9.476 9.217 9.435 124,207 -0.01(-0.14%)
Jan 29, 2013 9.530 9.639 9.415 9.449 130,311 -0.12(-1.21%)
Jan 28, 2013 9.619 9.619 9.177 9.564 226,980 +0.58(+6.43%)
Jan 25, 2013 9.353 9.353 8.952 8.986 113,485 -0.31(-3.37%)
Jan 24, 2013 9.013 9.353 8.925 9.299 285,559 +0.24(+2.63%)
Jan 23, 2013 8.979 9.143 8.870 9.061 191,276 +0.05(+0.53%)
Jan 22, 2013 8.932 9.027 8.864 9.013 142,902 +0.10(+1.07%)
Jan 18, 2013 9.040 9.217 8.870 8.918 179,156 -0.15(-1.65%)
Jan 17, 2013 8.972 9.081 8.877 9.068 241,695 +0.17(+1.91%)
Jan 16, 2013 9.013 9.013 8.870 8.898 63,500 -0.18(-2.02%)
Jan 15, 2013 8.884 9.102 8.551 9.081 83,959 +0.13(+1.44%)
Jan 14, 2013 9.081 9.081 8.870 8.952 119,605 -0.12(-1.35%)
Jan 11, 2013 9.047 9.075 8.938 9.075 77,621 +0.02(+0.23%)
Jan 10, 2013 9.149 9.149 8.945 9.054 73,765 -0.12(-1.33%)
Jan 09, 2013 9.217 9.217 9.109 9.177 70,997 -0.05(-0.52%)
Jan 08, 2013 9.023 9.231 8.986 9.224 169,441 +0.16(+1.73%)
Jan 07, 2013 9.190 9.251 9.061 9.068 131,516 -0.19(-2.06%)
Jan 04, 2013 9.387 9.421 9.217 9.258 143,774 -0.13(-1.38%)
Jan 03, 2013 9.537 9.660 9.296 9.387 73,432 -0.29(-2.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.